Poly Property Development Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	42.000	43.600	39.500	40.900	35.184	1,717,000
2022-11-21	42.000	42.000	39.350	41.600	35.786	3,121,200
2022-11-18	42.750	43.600	41.050	42.000	36.130	3,875,702
2022-11-17	41.700	42.950	40.350	41.750	35.915	4,534,400
2022-11-16	42.500	43.900	41.500	41.700	35.872	2,506,200
2022-11-15	40.150	44.050	39.000	43.750	37.636	4,072,893
2022-11-14	40.550	44.700	40.250	41.100	35.356	9,577,777
2022-11-11	36.600	40.450	35.900	38.800	33.377	8,633,982
2022-11-10	34.900	35.500	33.600	35.000	30.108	1,848,000
2022-11-09	33.600	37.000	33.600	35.000	30.108	5,008,413
2022-11-08	35.200	35.300	33.300	34.200	29.420	948,400
2022-11-07	33.800	35.350	33.650	34.800	29.936	3,015,170
2022-11-04	31.250	34.800	30.850	33.400	28.732	6,780,387
2022-11-03	30.950	32.000	30.450	30.500	26.237	998,470
2022-11-02	31.450	32.350	30.050	31.900	27.442	3,354,988
2022-11-01	29.000	32.050	28.400	31.500	27.098	4,456,800
2022-10-31	30.100	30.800	28.500	29.050	24.990	2,765,400
2022-10-28	32.800	32.800	30.250	30.950	26.624	4,415,200
2022-10-27	33.450	33.450	32.000	32.200	27.700	1,737,000
2022-10-26	32.600	33.650	31.600	31.950	27.485	1,275,024
2022-10-25	31.850	32.750	30.750	32.000	27.528	2,548,000
2022-10-24	35.700	35.700	30.850	31.300	26.926	3,005,400
2022-10-21	37.050	37.900	35.800	36.100	31.055	1,092,400
2022-10-20	38.500	38.500	36.550	36.550	31.442	1,128,500
2022-10-19	38.600	40.150	38.200	38.350	32.990	2,292,200
2022-10-18	39.050	39.150	37.600	38.600	33.205	818,764
2022-10-17	39.100	39.400	37.900	38.600	33.205	1,208,600
2022-10-14	39.300	39.900	38.800	39.100	33.635	1,034,212
2022-10-13	39.000	40.000	38.700	39.000	33.549	1,079,600
2022-10-12	40.450	40.500	38.900	39.350	33.850	813,000
2022-10-11	40.800	40.800	39.000	39.650	34.109	1,113,361
2022-10-10	40.250	41.850	39.800	40.050	34.453	1,156,637
2022-10-07	41.400	41.650	40.200	40.850	35.141	377,400
2022-10-06	43.000	44.250	41.700	42.050	36.173	497,649
2022-10-05	44.800	44.800	41.800	43.000	36.990	637,241
2022-10-03	42.250	44.950	41.700	42.650	36.689	2,804,568
2022-09-30	42.400	44.050	40.800	41.650	35.829	1,889,800
2022-09-29	43.100	43.550	39.950	42.400	36.474	2,495,600
2022-09-28	44.400	44.400	42.750	42.750	36.775	943,000
2022-09-27	42.900	45.350	42.200	44.800	38.539	2,145,662
2022-09-26	43.800	46.000	42.850	43.450	37.377	1,130,200
2022-09-23	44.500	45.150	43.200	43.900	37.765	1,325,141
2022-09-22	45.000	45.450	43.800	44.500	38.281	778,433
2022-09-21	46.650	46.650	44.800	45.200	38.883	853,108
2022-09-20	47.050	48.000	46.300	46.650	40.130	725,012
2022-09-19	47.900	48.000	46.150	47.050	40.474	1,131,800
2022-09-16	49.500	50.900	48.200	48.400	41.636	558,800
2022-09-15	49.050	51.500	49.050	49.750	42.797	2,212,600
2022-09-14	49.350	50.000	48.000	49.500	42.582	1,216,685
2022-09-13	50.000	50.550	47.900	49.300	42.410	2,025,600
2022-09-09	47.100	50.650	46.300	49.750	42.797	4,916,600
2022-09-08	46.800	46.800	45.750	46.100	39.657	230,200
2022-09-07	47.500	49.000	46.250	46.800	40.259	1,804,597
2022-09-06	44.000	48.150	44.000	47.000	40.431	3,795,614
2022-09-05	44.850	45.450	44.150	44.850	38.582	317,900
2022-09-02	47.000	47.000	44.650	45.050	38.754	556,800
2022-09-01	46.150	47.150	44.700	46.600	40.087	1,359,000
2022-08-31	43.050	46.650	43.050	46.150	39.700	3,069,200
2022-08-30	40.950	44.400	40.500	43.350	37.291	1,645,000
2022-08-29	40.500	40.500	38.700	40.050	34.453	938,600

← NewerPage 17 of 21 · 1,230 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-02	1.6071 HKD
2025-06-10	1.4533 HKD
2024-05-31	1.0957 HKD
2023-06-08	0.5680 HKD
2022-07-04	0.3586 HKD
2021-06-01	0.5198 HKD
2020-06-26	0.3281 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.